Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.3829 USDT |
4,461,943.4512 GMT |
0.3717 USDT |
0.3646 USDT |
0.3969 USDT |
0.3877 USDT |
| 2023-03-16 |
0.3672 USDT |
5,034,994.1992 GMT |
0.3658 USDT |
0.3543 USDT |
0.3801 USDT |
0.3725 USDT |
| 2023-03-15 |
0.3867 USDT |
6,032,412.5443 GMT |
0.4085 USDT |
0.3559 USDT |
0.4231 USDT |
0.3648 USDT |
| 2023-03-14 |
0.3942 USDT |
9,449,738.0520 GMT |
0.3628 USDT |
0.3537 USDT |
0.4404 USDT |
0.4163 USDT |
| 2023-03-13 |
0.3505 USDT |
5,524,163.6309 GMT |
0.3423 USDT |
0.3320 USDT |
0.3679 USDT |
0.3609 USDT |
| 2023-03-12 |
0.3097 USDT |
3,551,151.1365 GMT |
0.3033 USDT |
0.2934 USDT |
0.3399 USDT |
0.3388 USDT |
| 2023-03-11 |
0.2992 USDT |
4,032,136.6862 GMT |
0.3082 USDT |
0.2898 USDT |
0.3164 USDT |
0.3008 USDT |
| 2023-03-10 |
0.2996 USDT |
4,407,282.1230 GMT |
0.3076 USDT |
0.2826 USDT |
0.3164 USDT |
0.3091 USDT |
| 2023-03-09 |
0.3249 USDT |
4,195,477.0232 GMT |
0.3290 USDT |
0.2995 USDT |
0.3430 USDT |
0.3062 USDT |
| 2023-03-08 |
0.3439 USDT |
2,900,127.0401 GMT |
0.3580 USDT |
0.3247 USDT |
0.3588 USDT |
0.3282 USDT |
| 2023-03-07 |
0.3609 USDT |
2,798,981.8671 GMT |
0.3727 USDT |
0.3432 USDT |
0.3836 USDT |
0.3472 USDT |
| 2023-03-06 |
0.3650 USDT |
2,246,331.2584 GMT |
0.3677 USDT |
0.3547 USDT |
0.3753 USDT |
0.3705 USDT |
| 2023-03-05 |
0.3707 USDT |
1,700,168.2884 GMT |
0.3728 USDT |
0.3639 USDT |
0.3770 USDT |
0.3709 USDT |
| 2023-03-04 |
0.3816 USDT |
2,427,551.8186 GMT |
0.3963 USDT |
0.3575 USDT |
0.3995 USDT |
0.3664 USDT |
| 2023-03-03 |
0.3965 USDT |
4,299,283.1177 GMT |
0.4228 USDT |
0.3804 USDT |
0.4261 USDT |
0.3988 USDT |
| 2023-03-02 |
0.4106 USDT |
10,880,372.0285 GMT |
0.3897 USDT |
0.3819 USDT |
0.4292 USDT |
0.4259 USDT |
| 2023-03-01 |
0.3827 USDT |
2,380,292.5897 GMT |
0.3660 USDT |
0.3659 USDT |
0.3904 USDT |
0.3869 USDT |
| 2023-02-28 |
0.3799 USDT |
2,336,076.9421 GMT |
0.3872 USDT |
0.3754 USDT |
0.3892 USDT |
0.3787 USDT |
| 2023-02-27 |
0.3867 USDT |
3,057,688.7651 GMT |
0.3796 USDT |
0.3741 USDT |
0.3980 USDT |
0.3872 USDT |
| 2023-02-26 |
0.3726 USDT |
1,496,493.2112 GMT |
0.3718 USDT |
0.3669 USDT |
0.3840 USDT |
0.3823 USDT |
| 2023-02-25 |
0.3759 USDT |
2,127,970.6953 GMT |
0.3832 USDT |
0.3645 USDT |
0.3858 USDT |
0.3654 USDT |
| 2023-02-24 |
0.3984 USDT |
4,467,493.1066 GMT |
0.4181 USDT |
0.3706 USDT |
0.4262 USDT |
0.3830 USDT |
| 2023-02-23 |
0.4258 USDT |
2,603,711.9178 GMT |
0.4284 USDT |
0.4114 USDT |
0.4398 USDT |
0.4159 USDT |
| 2023-02-22 |
0.4271 USDT |
3,058,248.7656 GMT |
0.4405 USDT |
0.4103 USDT |
0.4485 USDT |
0.4218 USDT |
| 2023-02-21 |
0.4459 USDT |
2,892,526.9207 GMT |
0.4571 USDT |
0.4313 USDT |
0.4626 USDT |
0.4463 USDT |
| 2023-02-20 |
0.4505 USDT |
5,359,526.0475 GMT |
0.4394 USDT |
0.4199 USDT |
0.4696 USDT |
0.4560 USDT |
| 2023-02-19 |
0.4537 USDT |
4,125,113.2454 GMT |
0.4578 USDT |
0.4306 USDT |
0.4791 USDT |
0.4406 USDT |
| 2023-02-18 |
0.4619 USDT |
2,379,414.4885 GMT |
0.4586 USDT |
0.4504 USDT |
0.4701 USDT |
0.4602 USDT |
| 2023-02-17 |
0.4463 USDT |
3,478,266.5907 GMT |
0.4310 USDT |
0.4294 USDT |
0.4586 USDT |
0.4547 USDT |
| 2023-02-16 |
0.4753 USDT |
6,369,853.2212 GMT |
0.4780 USDT |
0.4373 USDT |
0.4998 USDT |
0.4388 USDT |
| 2023-02-15 |
0.4553 USDT |
5,205,474.1635 GMT |
0.4310 USDT |
0.4204 USDT |
0.4865 USDT |
0.4774 USDT |
| 2023-02-14 |
0.4091 USDT |
3,212,538.3861 GMT |
0.4047 USDT |
0.3914 USDT |
0.4266 USDT |
0.4265 USDT |
| 2023-02-13 |
0.4036 USDT |
3,021,410.6249 GMT |
0.4229 USDT |
0.3875 USDT |
0.4268 USDT |
0.3974 USDT |
| 2023-02-12 |
0.4367 USDT |
2,656,599.8542 GMT |
0.4364 USDT |
0.4118 USDT |
0.4500 USDT |
0.4232 USDT |
| 2023-02-11 |
0.4312 USDT |
1,705,696.9430 GMT |
0.4317 USDT |
0.4224 USDT |
0.4385 USDT |
0.4367 USDT |
| 2023-02-10 |
0.4267 USDT |
3,806,726.3643 GMT |
0.4287 USDT |
0.4157 USDT |
0.4346 USDT |
0.4277 USDT |
| 2023-02-09 |
0.4799 USDT |
4,320,226.3235 GMT |
0.5154 USDT |
0.4372 USDT |
0.5212 USDT |
0.4454 USDT |
| 2023-02-08 |
0.5291 USDT |
2,777,160.1505 GMT |
0.5412 USDT |
0.5000 USDT |
0.5595 USDT |
0.5084 USDT |
| 2023-02-07 |
0.5216 USDT |
2,869,675.4738 GMT |
0.5060 USDT |
0.5038 USDT |
0.5440 USDT |
0.5406 USDT |
| 2023-02-06 |
0.5182 USDT |
2,371,582.8944 GMT |
0.5187 USDT |
0.5026 USDT |
0.5275 USDT |
0.5134 USDT |
| 2023-02-05 |
0.5319 USDT |
3,828,528.8261 GMT |
0.5617 USDT |
0.4871 USDT |
0.5728 USDT |
0.5088 USDT |
| 2023-02-04 |
0.5572 USDT |
2,333,109.9308 GMT |
0.5597 USDT |
0.5468 USDT |
0.5738 USDT |
0.5706 USDT |
| 2023-02-03 |
0.5518 USDT |
3,353,437.8549 GMT |
0.5542 USDT |
0.5373 USDT |
0.5652 USDT |
0.5587 USDT |
| 2023-02-02 |
0.5797 USDT |
4,069,329.6248 GMT |
0.5788 USDT |
0.5592 USDT |
0.5946 USDT |
0.5624 USDT |
| 2023-02-01 |
0.5415 USDT |
3,918,657.1321 GMT |
0.5515 USDT |
0.5162 USDT |
0.5826 USDT |
0.5742 USDT |
| 2023-01-31 |
0.5446 USDT |
4,429,773.4774 GMT |
0.5468 USDT |
0.5256 USDT |
0.5609 USDT |
0.5523 USDT |
| 2023-01-30 |
0.5671 USDT |
6,247,036.5590 GMT |
0.6139 USDT |
0.5207 USDT |
0.6168 USDT |
0.5407 USDT |
| 2023-01-29 |
0.6034 USDT |
4,375,307.7795 GMT |
0.5915 USDT |
0.5773 USDT |
0.6255 USDT |
0.6134 USDT |
| 2023-01-28 |
0.6061 USDT |
4,109,719.1468 GMT |
0.6054 USDT |
0.5803 USDT |
0.6301 USDT |
0.5884 USDT |
| 2023-01-27 |
0.5991 USDT |
6,492,658.9727 GMT |
0.6140 USDT |
0.5764 USDT |
0.6339 USDT |
0.6058 USDT |